$49.60 +0.13 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Jan. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
4/15/201041.8942.0641.7842.033,600
4/14/201042.1142.1641.7342.166,100
4/13/201042.1442.1441.6941.972,000
4/12/201042.0942.0941.7541.911,400
4/9/201041.3741.8941.3741.892,600
4/8/201040.8141.3140.8141.293,100
4/7/201041.2741.3341.1041.233,400
4/6/201041.5541.6741.1441.6032,800
4/5/201041.2341.6340.3141.3212,000
4/1/201041.3641.5940.9741.598,100
3/31/201040.8241.1640.8040.904,100
3/30/201041.0041.2840.9141.1915,300
3/29/201040.8940.8940.6240.8316,000
3/26/201040.6540.6540.3140.405,300
3/25/201040.7540.7540.3340.335,100
3/24/201040.4040.4740.3040.302,500
3/23/201040.7041.0940.7040.994,600
3/22/201040.6940.6940.6940.69100
3/19/201040.9641.0240.8640.86900
3/18/201041.4041.4241.0941.2223,400
3/17/201041.7841.7841.5041.5820,000
3/16/201041.1241.5941.1241.462,300
3/15/201041.3041.3040.8440.992,600
3/12/201041.6241.6241.0541.2567,800
3/11/201040.9241.4140.9241.412,000
3/10/201041.1141.3040.9041.287,700
3/9/201040.7241.0040.7240.804,000
3/8/201040.9041.1740.8540.891,800
3/5/201040.9841.2640.7540.977,900
3/4/201040.3840.5140.3340.4721,500
3/3/201040.6741.1840.6740.874,100
3/2/201040.8740.8740.4440.655,000
3/1/201039.6340.4939.6340.3012,800
2/26/201039.8939.8939.4739.602,900
2/25/201039.2039.7338.8639.736,900
2/24/201039.8640.0539.8440.051,700
2/23/201039.8140.1439.7639.762,200
2/22/201040.3940.7240.1940.196,000
2/19/201040.1340.3340.0140.296,300
2/18/201039.9940.1039.9940.071,300
2/17/201040.3040.3039.7440.111,200
2/16/201040.1640.1639.8239.896,500
2/12/201039.2039.3439.0339.342,200
2/11/201039.3239.7938.8539.363,300
2/10/201039.6039.6039.1339.186,900
2/9/201039.0839.7239.0139.3016,200
2/8/201039.2639.4338.9239.0023,600
2/5/201039.2639.5138.3439.1314,100
2/4/201040.4540.4539.4639.635,100
2/3/201041.3641.3640.7140.711,500
2/2/201040.8941.5240.8941.193,600
2/1/201040.7041.2340.5540.795,600
1/29/201041.2241.3140.0840.084,300
1/28/201041.7241.7240.6040.873,800
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center